Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.32 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.920 6.920 6.880 6.900 2,900 +0.11(+1.62%)
Sep 26, 2013 6.870 6.870 6.790 6.790 45,000 -0.02(-0.29%)
Sep 25, 2013 7.000 7.000 6.810 6.810 44,188 -0.24(-3.40%)
Sep 24, 2013 6.970 7.100 6.950 7.050 15,750 +0.15(+2.17%)
Sep 23, 2013 6.870 6.950 6.840 6.900 13,316 -0.04(-0.58%)
Sep 20, 2013 6.900 6.940 6.770 6.940 13,703 -0.40(-5.45%)
Sep 19, 2013 7.340 7.340 7.340 7.340 100 +0.10(+1.38%)
Sep 18, 2013 7.240 7.240 7.240 7.240 1,000 +0.36(+5.23%)
Sep 17, 2013 6.690 6.880 6.690 6.880 7,060 +0.26(+3.93%)
Sep 16, 2013 6.770 6.770 6.620 6.620 900 -0.14(-2.07%)
Sep 13, 2013 6.830 6.830 6.760 6.760 13,764 -0.11(-1.60%)
Sep 12, 2013 6.990 6.990 6.860 6.870 11,004 -0.18(-2.55%)
Sep 11, 2013 6.790 7.050 6.750 7.050 7,401 +0.24(+3.52%)
Sep 10, 2013 6.810 6.810 6.810 6.810 400 +0.00(+0.00%)
Sep 09, 2013 6.780 6.910 6.780 6.810 2,630 +0.31(+4.77%)
Sep 05, 2013 6.500 6.500 6.500 0 +0.23(+3.67%)
Sep 04, 2013 6.250 6.270 6.250 6.270 10,227 -0.08(-1.26%)
Sep 03, 2013 6.240 6.350 6.240 6.350 1,535 +0.15(+2.42%)
Aug 30, 2013 6.200 6.200 6.130 6.200 6,575 -0.05(-0.80%)
Aug 29, 2013 6.250 6.250 6.250 6.250 2,000 +0.12(+1.96%)
Aug 28, 2013 6.050 6.240 6.020 6.130 33,577 +0.10(+1.66%)
Aug 27, 2013 5.980 6.030 5.910 6.030 36,274 +0.01(+0.17%)
Aug 26, 2013 6.300 6.340 6.020 6.020 15,654 -0.18(-2.90%)
Aug 23, 2013 6.140 6.250 6.100 6.200 16,600 -0.12(-1.90%)
Aug 21, 2013 6.320 6.320 6.320 0 +0.01(+0.16%)
Aug 20, 2013 6.350 6.350 6.310 6.310 18,250 -0.01(-0.16%)
Aug 19, 2013 6.300 6.360 6.300 6.320 98,864 -0.11(-1.71%)
Aug 16, 2013 6.330 6.430 6.330 6.430 69,154 +0.06(+0.94%)
Aug 15, 2013 6.520 6.520 6.320 6.370 33,654 -0.10(-1.55%)
Aug 14, 2013 6.500 6.500 6.410 6.470 35,900 +0.06(+0.94%)
Aug 13, 2013 6.550 6.550 6.350 6.410 15,750 -0.09(-1.38%)
Aug 12, 2013 6.740 6.740 6.500 6.500 11,000 -0.18(-2.69%)
Aug 09, 2013 6.500 6.780 6.500 6.680 10,050 +0.29(+4.54%)
Aug 08, 2013 6.030 6.390 6.030 6.390 43,682 +0.33(+5.45%)
Aug 07, 2013 6.110 6.110 5.990 6.060 14,100 -0.08(-1.30%)
Aug 06, 2013 6.120 6.140 6.100 6.140 6,800 +0.02(+0.33%)
Aug 05, 2013 6.000 6.150 6.000 6.120 139,759 -0.03(-0.49%)
Aug 02, 2013 6.050 6.200 5.920 6.150 125,700 -0.05(-0.81%)
Aug 01, 2013 5.990 6.200 5.990 6.200 57,400 +0.42(+7.27%)
Jul 31, 2013 5.940 5.940 5.650 5.780 19,159 -0.17(-2.86%)
Jul 30, 2013 6.000 6.000 5.900 5.950 72,590 -0.10(-1.65%)
Jul 29, 2013 6.050 6.050 6.050 6.050 100 -0.01(-0.17%)
Jul 26, 2013 6.060 6.070 6.020 6.060 23,500 -0.06(-0.98%)
Jul 25, 2013 6.030 6.120 6.030 6.120 9,019 +0.10(+1.66%)
Jul 24, 2013 6.050 6.050 6.020 6.020 7,831 -0.23(-3.68%)
Jul 23, 2013 6.220 6.250 6.220 6.250 3,600 +0.00(+0.00%)
Jul 22, 2013 6.130 6.250 6.040 6.250 13,938 +0.16(+2.63%)
Jul 19, 2013 6.090 6.090 6.090 6.090 4,100 -0.16(-2.56%)
Jul 18, 2013 6.210 6.250 6.210 6.250 5,200 +0.20(+3.31%)
Jul 17, 2013 6.250 6.250 6.050 6.050 2,000 -0.05(-0.82%)
Jul 16, 2013 5.940 6.100 5.940 6.100 5,690 +0.15(+2.52%)
Jul 15, 2013 5.700 6.000 5.690 5.950 28,850 +0.27(+4.75%)
Jul 12, 2013 5.700 5.740 5.650 5.680 32,030 -0.22(-3.73%)
Jul 10, 2013 5.900 5.900 5.900 0 -0.10(-1.67%)
Jul 09, 2013 5.900 6.030 5.900 6.000 14,708 +0.20(+3.45%)
Jul 08, 2013 5.800 5.880 5.800 5.800 13,200 -0.05(-0.85%)
Jul 05, 2013 5.940 5.940 5.750 5.850 24,574 -0.25(-4.10%)
Jul 03, 2013 6.110 6.150 6.100 6.100 4,800 +0.17(+2.87%)
Jul 02, 2013 6.060 6.240 5.930 5.930 68,226 -0.14(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.